Share Name Share Symbol Market Type Share ISIN Share Description
CMC Markets LSE:CMCX London Ordinary Share GB00B14SKR37 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.20p -0.13% 156.80p 156.60p 157.20p 158.00p 154.00p 157.00p 334,775 13:44:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 185.9 48.5 13.7 11.4 451.75

CMC (CMCX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jan 2018157+1.00+0.64%152.8158760,822
19 Jan 20181560.000.00%153.6156.8420,299
18 Jan 2018156+1.20+0.78%152157821,772
17 Jan 2018154.80.000.00%153.20001156.6255,057
16 Jan 2018154.8+0.80+0.52%154.19999156258,020
15 Jan 2018154-1.40-0.90%154156.4300,728
12 Jan 2018155.39999-1.60-1.02%149.6157145,828
11 Jan 2018157+3.00+1.95%150.39999157.8743,495
10 Jan 2018154-3.60-2.28%147.39999157972,725
09 Jan 2018157.6-1.20-0.76%157.19999160.39999313,655
08 Jan 2018158.799980.000.00%158160149,045
05 Jan 2018158.79998+0.20+0.13%156.8160.61,523,039
04 Jan 2018158.59999+3.00+1.93%155.399991602,184,693
03 Jan 2018155.59999+1.40+0.91%154.19999156.41,956,161
02 Jan 2018154.19999+4.20+2.80%150155.59999366,306
29 Dec 2017150-0.50-0.33%145.515154,373
28 Dec 2017150.5+0.50+0.33%146.25153507,565
27 Dec 2017150-1.00-0.66%146.5154.5629,662
Download more CMC Markets Historical Data

CMC Markets (CMCX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week156158152156.0577255k822k503k0.80.51%
1 Month150.5160.6145.5156.063154k2M687k6.34.19%
3 Months161.5186.25136.25159.783054k3M607k-4.7-2.91%
6 Months146.25186.25136.25157.791128k3M416k10.557.21%
1 Year121186.25101.8146.064428k3M357k35.829.59%
3 Years241.5293.693.7194.463513k35M456k-84.7-35.07%
5 Years241.5293.693.7194.463513k35M456k-84.7-35.07%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20180123 14:04:00